Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.88	12.64	11.87	12.55	125,474	+0.60(+5.02%)
Jul 28, 2005	12.19	12.29	11.87	11.95	62,898	-0.29(-2.37%)
Jul 27, 2005	12.00	12.44	11.82	12.24	42,505	+0.24(+2.00%)
Jul 26, 2005	12.06	12.22	11.96	12.00	57,640	-0.06(-0.50%)
Jul 25, 2005	12.46	12.59	11.91	12.06	62,341	-0.50(-3.98%)
Jul 22, 2005	12.52	12.83	12.35	12.56	62,463	+0.00(+0.00%)
Jul 21, 2005	12.47	12.90	12.30	12.56	83,631	+0.05(+0.40%)
Jul 20, 2005	12.65	12.75	12.23	12.51	46,106	-0.14(-1.11%)
Jul 19, 2005	12.48	12.74	12.18	12.65	55,140	+0.20(+1.61%)
Jul 18, 2005	12.00	12.53	11.90	12.45	65,584	+0.44(+3.66%)
Jul 15, 2005	11.78	12.15	11.75	12.01	40,850	+0.39(+3.39%)
Jul 14, 2005	12.40	12.63	11.56	11.62	143,933	-0.70(-5.71%)
Jul 13, 2005	12.49	12.66	12.17	12.32	105,930	+0.01(+0.08%)
Jul 12, 2005	11.45	12.42	11.41	12.31	136,969	+1.07(+9.52%)
Jul 11, 2005	11.04	11.62	11.03	11.24	71,923	+0.32(+2.93%)
Jul 08, 2005	10.92	11.15	10.90	10.92	40,291	-0.05(-0.46%)
Jul 07, 2005	11.00	11.21	10.86	10.97	34,738	+0.00(+0.00%)
Jul 06, 2005	11.35	11.35	10.92	10.97	137,712	-0.32(-2.83%)
Jul 05, 2005	11.21	11.66	11.18	11.29	70,700	+0.00(+0.00%)
Jul 01, 2005	11.78	11.79	11.13	11.29	46,100	-0.20(-1.74%)
Jun 30, 2005	11.41	11.71	11.13	11.49	95,644	+0.02(+0.17%)
Jun 29, 2005	11.31	11.72	11.31	11.47	121,497	+0.16(+1.41%)
Jun 28, 2005	11.37	11.77	11.06	11.31	218,328	-0.44(-3.74%)
Jun 27, 2005	12.57	12.70	11.65	11.75	345,469	-1.78(-13.17%)
Jun 24, 2005	13.21	13.70	13.15	13.53	46,649	+0.34(+2.59%)
Jun 23, 2005	13.11	13.33	13.05	13.19	29,814	+0.01(+0.08%)
Jun 22, 2005	13.28	13.37	13.05	13.18	31,228	-0.14(-1.05%)
Jun 21, 2005	13.58	13.67	13.20	13.32	36,758	-0.28(-2.06%)
Jun 20, 2005	13.33	13.85	13.06	13.60	37,884	+0.17(+1.27%)
Jun 17, 2005	13.55	13.86	13.34	13.43	37,248	-0.03(-0.22%)
Jun 16, 2005	13.45	13.46	13.16	13.46	32,233	+0.18(+1.36%)
Jun 15, 2005	13.52	13.56	13.06	13.28	53,970	-0.18(-1.34%)
Jun 14, 2005	12.81	13.67	12.80	13.46	64,270	+0.61(+4.75%)
Jun 13, 2005	12.88	13.22	12.83	12.85	74,025	-0.05(-0.39%)
Jun 10, 2005	13.42	13.55	12.90	12.90	49,321	-0.58(-4.30%)
Jun 09, 2005	13.02	13.89	12.66	13.48	123,979	+0.48(+3.69%)
Jun 08, 2005	13.50	13.61	12.70	13.00	158,157	-0.66(-4.83%)
Jun 07, 2005	14.11	14.31	13.52	13.66	76,323	-0.49(-3.46%)
Jun 06, 2005	14.10	14.35	13.90	14.15	53,824	+0.25(+1.80%)
Jun 03, 2005	14.40	14.50	13.80	13.90	94,397	-0.53(-3.67%)
Jun 02, 2005	15.13	15.15	14.30	14.43	128,645	-0.87(-5.69%)
Jun 01, 2005	15.42	15.60	15.21	15.30	54,244	+0.24(+1.59%)
May 31, 2005	15.55	15.61	14.71	15.06	95,497	-0.57(-3.65%)
May 27, 2005	15.62	15.80	15.46	15.63	44,780	+0.03(+0.20%)
May 26, 2005	14.82	15.80	14.35	15.60	162,027	+1.00(+6.84%)
May 25, 2005	14.95	14.95	14.36	14.60	161,381	-0.50(-3.31%)
May 24, 2005	15.20	15.33	14.89	15.10	77,600	-0.22(-1.44%)
May 23, 2005	15.58	15.78	15.24	15.32	38,009	-0.25(-1.61%)
May 20, 2005	15.25	16.00	15.16	15.57	120,655	+0.13(+0.84%)
May 19, 2005	15.89	15.95	15.37	15.44	102,119	-0.21(-1.34%)
May 18, 2005	15.97	16.09	15.27	15.65	89,700	-0.24(-1.51%)
May 17, 2005	15.49	16.12	14.96	15.89	126,326	+0.29(+1.86%)
May 16, 2005	16.24	16.28	15.24	15.60	73,757	-0.64(-3.94%)
May 13, 2005	16.88	16.88	15.90	16.24	175,382	-0.76(-4.47%)
May 12, 2005	16.75	17.03	16.75	17.00	161,517	+0.00(+0.00%)
May 11, 2005	16.90	17.21	16.83	17.00	206,637	+0.27(+1.61%)
May 10, 2005	16.75	16.99	16.25	16.73	174,448	-0.17(-1.01%)
May 09, 2005	16.00	16.96	15.90	16.90	185,217	+1.00(+6.29%)
May 06, 2005	15.60	16.14	15.60	15.90	97,669	+0.28(+1.79%)
May 05, 2005	16.43	16.50	15.19	15.62	182,042	-0.63(-3.88%)
May 04, 2005	15.90	16.43	15.67	16.25	198,670	+0.34(+2.14%)
May 03, 2005	14.50	16.00	14.50	15.91	263,087	+1.14(+7.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.